Crossamerica Partners LP (NY: CAPL )

21.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.12 19.12 18.59 18.71 26,700 -0.98(-4.98%)
Jan 30, 2020 19.30 19.79 19.06 19.69 60,752 +0.43(+2.23%)
Jan 29, 2020 18.83 19.39 18.55 19.26 66,230 +0.51(+2.72%)
Jan 28, 2020 18.85 19.20 18.71 18.75 34,276 -0.10(-0.53%)
Jan 27, 2020 18.47 18.85 18.43 18.85 46,556 +0.24(+1.29%)
Jan 24, 2020 18.84 19.00 18.43 18.61 40,500 -0.17(-0.91%)
Jan 23, 2020 18.77 19.10 18.63 18.78 34,119 +0.01(+0.05%)
Jan 22, 2020 18.88 18.97 18.42 18.77 53,472 -0.08(-0.42%)
Jan 21, 2020 18.80 19.17 18.75 18.85 42,870 +0.13(+0.69%)
Jan 17, 2020 18.28 18.82 18.04 18.72 74,800 +0.74(+4.12%)
Jan 16, 2020 17.65 18.00 17.61 17.98 46,080 +0.48(+2.74%)
Jan 15, 2020 17.45 17.53 17.29 17.50 16,573 +0.06(+0.34%)
Jan 14, 2020 17.33 17.47 17.30 17.44 23,006 +0.14(+0.81%)
Jan 13, 2020 17.30 17.50 17.20 17.30 17,129 +0.03(+0.17%)
Jan 10, 2020 17.21 17.31 17.18 17.27 21,100 +0.08(+0.47%)
Jan 09, 2020 17.26 17.50 16.66 17.19 83,422 -0.07(-0.41%)
Jan 08, 2020 17.56 17.56 17.17 17.26 27,152 -0.24(-1.37%)
Jan 07, 2020 17.65 17.65 17.25 17.50 70,816 -0.40(-2.23%)
Jan 06, 2020 17.89 17.95 17.64 17.90 26,550 +0.09(+0.51%)
Jan 03, 2020 17.96 18.02 17.44 17.81 78,400 -0.15(-0.84%)
Jan 02, 2020 18.22 18.26 17.96 17.96 25,375 -0.09(-0.50%)
Dec 31, 2019 18.00 18.34 17.93 18.05 25,900 +0.05(+0.28%)
Dec 30, 2019 18.03 18.11 17.96 18.00 30,182 -0.14(-0.77%)
Dec 27, 2019 18.29 18.39 18.03 18.14 19,700 -0.12(-0.66%)
Dec 26, 2019 18.31 18.48 18.10 18.26 51,859 +0.09(+0.51%)
Dec 24, 2019 18.17 18.28 18.01 18.17 15,100 +0.02(+0.09%)
Dec 23, 2019 18.02 18.43 17.98 18.15 45,690 +0.08(+0.44%)
Dec 20, 2019 17.79 18.11 17.77 18.07 49,000 +0.27(+1.52%)
Dec 19, 2019 17.79 17.86 17.66 17.80 56,149 +0.02(+0.11%)
Dec 18, 2019 17.54 17.80 17.54 17.78 14,070 +0.21(+1.20%)
Dec 17, 2019 17.72 17.85 17.57 17.57 17,714 -0.20(-1.13%)
Dec 16, 2019 17.50 17.93 17.50 17.77 48,788 +0.27(+1.54%)
Dec 13, 2019 17.15 17.54 17.15 17.50 33,800 +0.37(+2.16%)
Dec 12, 2019 17.35 17.47 17.10 17.13 53,972 -0.30(-1.72%)
Dec 11, 2019 17.77 17.84 17.37 17.43 27,231 -0.38(-2.13%)
Dec 10, 2019 17.76 18.10 17.57 17.81 86,451 -0.01(-0.06%)
Dec 09, 2019 17.80 17.90 17.51 17.82 101,529 -0.04(-0.22%)
Dec 06, 2019 17.63 17.88 17.63 17.86 208,600 +0.14(+0.79%)
Dec 05, 2019 17.82 17.84 17.50 17.72 36,416 +0.05(+0.28%)
Dec 04, 2019 17.47 17.95 17.45 17.67 62,571 +0.11(+0.63%)
Dec 03, 2019 17.87 17.91 17.25 17.56 77,950 -0.39(-2.17%)
Dec 02, 2019 18.40 18.42 17.93 17.95 140,472 -0.33(-1.81%)
Nov 29, 2019 18.00 18.28 17.88 18.28 63,100 +0.28(+1.56%)
Nov 27, 2019 18.18 18.22 17.99 18.00 72,800 -0.29(-1.59%)
Nov 26, 2019 18.63 18.75 18.27 18.29 30,355 -0.32(-1.72%)
Nov 25, 2019 18.71 19.06 18.51 18.61 158,859 +0.02(+0.11%)
Nov 22, 2019 17.97 18.94 17.64 18.59 285,800 +0.62(+3.45%)
Nov 21, 2019 17.53 18.02 17.36 17.97 52,934 +0.46(+2.63%)
Nov 20, 2019 16.98 17.71 16.80 17.51 178,763 +0.13(+0.75%)
Nov 19, 2019 17.15 17.55 17.06 17.38 53,196 +0.13(+0.75%)
Nov 18, 2019 17.79 17.79 17.02 17.25 48,372 -0.52(-2.93%)
Nov 15, 2019 17.77 17.85 17.53 17.77 28,700 +0.06(+0.34%)
Nov 14, 2019 17.65 17.71 17.42 17.71 86,408 +0.07(+0.40%)
Nov 13, 2019 17.68 17.85 17.52 17.64 35,366 -0.20(-1.12%)
Nov 12, 2019 17.47 17.85 17.40 17.84 50,711 +0.43(+2.47%)
Nov 11, 2019 16.81 17.41 16.81 17.41 48,199 +0.43(+2.53%)
Nov 08, 2019 17.50 17.50 16.89 16.98 59,100 -0.61(-3.47%)
Nov 07, 2019 17.87 17.98 17.50 17.59 16,113 -0.21(-1.18%)
Nov 06, 2019 18.00 18.00 17.67 17.80 27,228 -0.16(-0.89%)
Nov 05, 2019 18.38 18.38 17.85 17.96 38,649 -0.38(-2.07%)
Nov 04, 2019 18.25 18.46 18.07 18.34 39,689 -0.27(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.